ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
332190/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161242,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,151247,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,141248,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,131240,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,121235,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,111239,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,101238,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250228,091242,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2700,2700,2700,2700,2700,2700,2700,1,405,100,1620,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-150,5,-5.26,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,40,-4.77,-13.92,12,0.00,-566.00,-194.00,10500,20250114,-74.29,2135,20250205,26.46,10500,-74.29,20250114,2135,26.46,20250205,10500,-74.29,20250114,2135,26.46,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,151229,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250227,141230,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2956,2902,2796,2742,2636,2930,2770,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 161242 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
3 20250228 151247 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
4 20250228 141248 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
5 20250228 131240 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
6 20250228 121235 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
7 20250228 111239 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
8 20250228 101238 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
9 20250228 091242 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2700 2700 2700 2700 2700 2700 2700 1 405 100 1620 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
10 20250227 161227 57 100.00 KONEX N N N N N 2700 -150 5 -5.26 0 0 0.00 0 0 0 3275 2425 2850 0.00 0.00 0 0 2956 2902 2796 2742 2636 2930 2770 1 425 100 1710 5 1 1477839 40 -4.77 -13.92 12 0.00 -566.00 -194.00 10500 20250114 -74.29 2135 20250205 26.46 10500 -74.29 20250114 2135 26.46 20250205 10500 -74.29 20250114 2135 26.46 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
11 20250227 151229 57 100.00 KONEX N N N N N 2850 0 3 0.00 0 0 0.00 0 0 0 3275 2425 2850 0.00 0.00 0 0 2956 2902 2796 2742 2636 2930 2770 1 425 100 1710 5 1 1477839 42 -5.04 -14.69 12 0.00 -566.00 -194.00 10500 20250114 -72.86 2135 20250205 33.49 10500 -72.86 20250114 2135 33.49 20250205 10500 -72.86 20250114 2135 33.49 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
12 20250227 141230 57 100.00 KONEX N N N N N 2850 0 3 0.00 0 0 0.00 0 0 0 3275 2425 2850 0.00 0.00 0 0 2956 2902 2796 2742 2636 2930 2770 1 425 100 1710 5 1 1477839 42 -5.04 -14.69 12 0.00 -566.00 -194.00 10500 20250114 -72.86 2135 20250205 33.49 10500 -72.86 20250114 2135 33.49 20250205 10500 -72.86 20250114 2135 33.49 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N